Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.87 | 46.95 | 46.33 | 46.49 | 25,242,460 | -1.02(-2.14%) |
Jan 28, 2021 | 47.09 | 47.69 | 47.04 | 47.51 | 14,859,070 | +0.22(+0.48%) |
Jan 27, 2021 | 47.58 | 47.80 | 47.25 | 47.28 | 11,545,618 | -1.23(-2.54%) |
Jan 26, 2021 | 48.51 | 48.60 | 48.25 | 48.51 | 9,066,015 | -0.31(-0.63%) |
Jan 25, 2021 | 49.02 | 49.08 | 48.37 | 48.82 | 9,671,846 | +0.24(+0.50%) |
Jan 22, 2021 | 48.39 | 48.68 | 48.30 | 48.58 | 7,851,147 | -0.35(-0.72%) |
Jan 21, 2021 | 49.04 | 49.05 | 48.69 | 48.93 | 14,989,750 | +0.01(+0.02%) |
Jan 20, 2021 | 48.95 | 48.99 | 48.71 | 48.92 | 8,968,914 | +0.84(+1.74%) |
Jan 19, 2021 | 48.30 | 48.33 | 48.02 | 48.08 | 11,644,078 | +0.85(+1.81%) |
Jan 15, 2021 | 47.42 | 47.53 | 47.14 | 47.23 | 10,993,851 | -0.55(-1.15%) |
Jan 14, 2021 | 47.84 | 48.11 | 47.72 | 47.78 | 10,812,469 | +0.47(+0.99%) |
Jan 13, 2021 | 47.34 | 47.55 | 47.07 | 47.31 | 17,470,252 | +0.15(+0.32%) |
Jan 12, 2021 | 47.07 | 47.28 | 46.91 | 47.16 | 16,364,661 | +0.51(+1.10%) |
Jan 11, 2021 | 46.61 | 46.83 | 46.57 | 46.64 | 12,537,190 | -0.55(-1.16%) |
Jan 08, 2021 | 46.92 | 47.21 | 46.63 | 47.19 | 18,071,744 | +0.94(+2.02%) |
Jan 07, 2021 | 46.13 | 46.30 | 45.94 | 46.26 | 13,819,840 | +0.36(+0.78%) |
Jan 06, 2021 | 46.02 | 46.51 | 45.84 | 45.90 | 22,263,872 | -0.44(-0.95%) |
Jan 05, 2021 | 45.66 | 46.34 | 45.66 | 46.34 | 16,944,360 | +1.05(+2.32%) |
Jan 04, 2021 | 45.79 | 45.95 | 45.17 | 45.28 | 26,790,802 | +0.21(+0.46%) |
Dec 31, 2020 | 45.08 | 45.08 | 45.08 | 7,920,310 | -0.12(-0.26%) | |
Dec 30, 2020 | 45.09 | 45.30 | 45.01 | 45.19 | 7,920,310 | +0.62(+1.39%) |
Dec 29, 2020 | 44.36 | 44.64 | 44.33 | 44.57 | 13,037,854 | +0.48(+1.08%) |
Dec 28, 2020 | 44.18 | 44.24 | 43.99 | 44.10 | 11,099,450 | +0.09(+0.20%) |
Dec 24, 2020 | 44.14 | 44.17 | 43.78 | 44.01 | 6,399,128 | -0.25(-0.57%) |
Dec 23, 2020 | 44.30 | 44.36 | 44.19 | 44.26 | 11,105,109 | +0.45(+1.03%) |
Dec 22, 2020 | 44.06 | 44.07 | 43.77 | 43.81 | 9,978,719 | -0.32(-0.73%) |
Dec 21, 2020 | 43.83 | 44.33 | 43.81 | 44.13 | 10,450,712 | -0.60(-1.35%) |
Dec 18, 2020 | 44.77 | 44.84 | 44.67 | 44.73 | 11,797,283 | -0.13(-0.30%) |
Dec 17, 2020 | 44.82 | 44.89 | 44.70 | 44.87 | 9,898,455 | +0.36(+0.80%) |
Dec 16, 2020 | 44.37 | 44.55 | 44.30 | 44.51 | 13,258,740 | +0.24(+0.55%) |
Dec 15, 2020 | 44.06 | 44.29 | 43.92 | 44.27 | 10,431,352 | +0.41(+0.94%) |
Dec 14, 2020 | 44.14 | 44.17 | 43.83 | 43.86 | 7,910,282 | -0.16(-0.37%) |
Dec 11, 2020 | 44.02 | 44.17 | 43.92 | 44.02 | 7,674,323 | -0.30(-0.67%) |
Dec 10, 2020 | 43.67 | 44.36 | 43.66 | 44.31 | 9,648,573 | +0.59(+1.35%) |
Dec 09, 2020 | 44.25 | 44.25 | 43.55 | 43.72 | 12,214,857 | -0.52(-1.17%) |
Dec 08, 2020 | 44.22 | 44.24 | 44.03 | 44.24 | 8,231,865 | +0.13(+0.28%) |
Dec 07, 2020 | 44.06 | 44.23 | 43.98 | 44.12 | 12,529,335 | +0.00(+0.00%) |
Dec 04, 2020 | 44.04 | 44.14 | 43.96 | 44.12 | 15,078,227 | +0.30(+0.67%) |
Dec 03, 2020 | 43.74 | 44.02 | 43.70 | 43.82 | 10,765,062 | +0.43(+0.99%) |
Dec 02, 2020 | 43.28 | 43.49 | 43.10 | 43.39 | 12,617,127 | -0.02(-0.04%) |
Dec 01, 2020 | 43.30 | 43.57 | 43.08 | 43.41 | 16,244,687 | +0.89(+2.08%) |
Nov 30, 2020 | 43.04 | 43.06 | 42.50 | 42.53 | 14,491,309 | -1.07(-2.46%) |
Nov 27, 2020 | 43.49 | 43.69 | 43.45 | 43.60 | 5,379,888 | +0.40(+0.93%) |
Nov 25, 2020 | 42.97 | 43.21 | 42.89 | 43.20 | 8,432,351 | -0.20(-0.45%) |
Nov 24, 2020 | 43.16 | 43.39 | 42.94 | 43.39 | 9,012,883 | +0.57(+1.34%) |
Nov 23, 2020 | 43.21 | 43.24 | 42.74 | 42.82 | 11,530,699 | -0.01(-0.02%) |
Nov 20, 2020 | 42.71 | 42.95 | 42.66 | 42.83 | 7,357,044 | +0.29(+0.69%) |
Nov 19, 2020 | 42.30 | 42.60 | 42.24 | 42.54 | 7,222,206 | +0.11(+0.25%) |
Nov 18, 2020 | 42.78 | 42.80 | 42.43 | 42.43 | 9,049,777 | -0.14(-0.34%) |
Nov 17, 2020 | 42.44 | 42.71 | 42.32 | 42.57 | 10,758,899 | -0.06(-0.15%) |
Nov 16, 2020 | 42.59 | 42.78 | 42.48 | 42.63 | 11,554,691 | +0.49(+1.17%) |
Nov 13, 2020 | 42.05 | 42.18 | 41.84 | 42.14 | 8,804,542 | +0.53(+1.27%) |
Nov 12, 2020 | 42.03 | 42.16 | 41.52 | 41.61 | 10,438,154 | -0.31(-0.75%) |
Nov 11, 2020 | 41.59 | 41.97 | 41.51 | 41.93 | 9,962,055 | +0.18(+0.43%) |
Nov 10, 2020 | 42.01 | 42.12 | 41.55 | 41.75 | 15,135,912 | -0.47(-1.12%) |
Nov 09, 2020 | 43.25 | 43.30 | 42.18 | 42.22 | 17,332,540 | +0.31(+0.75%) |
Nov 06, 2020 | 41.69 | 42.07 | 41.57 | 41.91 | 11,636,910 | +0.15(+0.36%) |
Nov 05, 2020 | 41.69 | 41.86 | 41.36 | 41.76 | 16,374,896 | +0.70(+1.70%) |
Nov 04, 2020 | 40.38 | 41.17 | 40.28 | 41.06 | 18,711,772 | +1.28(+3.21%) |
Nov 03, 2020 | 39.66 | 39.86 | 39.50 | 39.78 | 11,740,246 | +0.11(+0.27%) |